| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 25.05 | 25.8 | 24.6 | 24.7 | 24.7 | -0.35 (-1.40%) | 37,735 |
| 11 Mar 2019 | INR | 24.85 | 25.5 | 24.7 | 25.05 | 25.05 | 0.0 (0.0%) | 41,964 |
| 8 Mar 2019 | INR | 24.6 | 25.4 | 24 | 25.05 | 25.05 | +0.4 (+1.62%) | 60,251 |
| 7 Mar 2019 | INR | 26.3 | 26.3 | 24.6 | 24.65 | 24.65 | -0.8 (-3.14%) | 94,570 |
| 6 Mar 2019 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | +1.2 (+4.95%) | 13,298 |
| 5 Mar 2019 | INR | 23.7 | 24.25 | 23.1 | 24.25 | 24.25 | +1.15 (+4.98%) | 19,463 |
| 1 Mar 2019 | INR | 22 | 23.1 | 21.75 | 23.1 | 23.1 | +1.1 (+5.00%) | 39,788 |
| 28 Feb 2019 | INR | 21.15 | 22.4 | 21.15 | 22 | 22 | +0.4 (+1.85%) | 26,279 |
| 27 Feb 2019 | INR | 21.5 | 22.35 | 21.45 | 21.6 | 21.6 | -0.15 (-0.69%) | 40,193 |
| 26 Feb 2019 | INR | 22.05 | 23.15 | 21.3 | 21.75 | 21.75 | -0.3 (-1.36%) | 40,870 |
| 25 Feb 2019 | INR | 21.2 | 22.05 | 21.2 | 22.05 | 22.05 | +1.05 (+5%) | 74,654 |
| 22 Feb 2019 | INR | 20.05 | 21 | 20.05 | 21 | 21 | +1 (+5%) | 49,276 |
| 21 Feb 2019 | INR | 19.85 | 20.05 | 19.05 | 20 | 20 | +0.25 (+1.27%) | 82,385 |
| 20 Feb 2019 | INR | 19.5 | 20.05 | 19 | 19.75 | 19.75 | +0.25 (+1.28%) | 73,262 |
| 19 Feb 2019 | INR | 19.05 | 20.55 | 19.05 | 19.5 | 19.5 | -0.35 (-1.76%) | 37,641 |
| 18 Feb 2019 | INR | 19.8 | 21 | 19.8 | 19.85 | 19.85 | -0.95 (-4.57%) | 85,986 |
| 15 Feb 2019 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 11,737 |
| 14 Feb 2019 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 15,937 |
| 13 Feb 2019 | INR | 22.25 | 23.35 | 22.15 | 22.95 | 22.95 | +0.7 (+3.15%) | 57,654 |
| 12 Feb 2019 | INR | 22.1 | 23.2 | 22.1 | 22.25 | 22.25 | -0.05 (-0.22%) | 35,526 |
| 11 Feb 2019 | INR | 22.5 | 22.85 | 21.9 | 22.3 | 22.3 | -0.65 (-2.83%) | 17,210 |
| 8 Feb 2019 | INR | 23.05 | 24 | 22.75 | 22.95 | 22.95 | -0.95 (-3.97%) | 24,764 |
| 7 Feb 2019 | INR | 22.6 | 24 | 22.5 | 23.9 | 23.9 | +0.3 (+1.27%) | 32,002 |
| 6 Feb 2019 | INR | 23.6 | 24.9 | 23.15 | 23.6 | 23.6 | -0.35 (-1.46%) | 29,124 |
| 5 Feb 2019 | INR | 24.05 | 24.35 | 23.75 | 23.95 | 23.95 | -0.35 (-1.44%) | 14,975 |
| 4 Feb 2019 | INR | 24.5 | 25.15 | 24 | 24.3 | 24.3 | -0.85 (-3.38%) | 35,575 |
| 1 Feb 2019 | INR | 25.1 | 25.65 | 25 | 25.15 | 25.15 | -0.2 (-0.79%) | 38,697 |
| 31 Jan 2019 | INR | 25.95 | 26.7 | 24.8 | 25.35 | 25.35 | -0.5 (-1.93%) | 32,844 |
| 30 Jan 2019 | INR | 25.85 | 25.85 | 25.2 | 25.85 | 25.85 | +1.2 (+4.87%) | 49,315 |
| 29 Jan 2019 | INR | 23.65 | 24.8 | 23.65 | 24.65 | 24.65 | +1 (+4.23%) | 24,113 |
